Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 15.42 | 16.00 | 15.10 | 15.81 | 63,943 | +0.75(+4.98%) |
May 16, 2024 | 15.33 | 15.92 | 13.84 | 15.06 | 144,257 | -0.59(-3.77%) |
May 15, 2024 | 16.13 | 16.13 | 15.39 | 15.65 | 50,597 | -0.11(-0.70%) |
May 14, 2024 | 14.80 | 16.38 | 14.80 | 15.76 | 80,190 | +0.73(+4.86%) |
May 13, 2024 | 15.60 | 15.77 | 14.84 | 15.03 | 49,162 | -0.53(-3.41%) |
May 10, 2024 | 16.00 | 16.50 | 15.36 | 15.56 | 57,886 | -0.44(-2.78%) |
May 09, 2024 | 15.76 | 16.10 | 15.24 | 16.00 | 23,807 | +0.50(+3.26%) |
May 08, 2024 | 15.70 | 16.39 | 15.50 | 15.50 | 38,707 | +0.00(+0.00%) |
May 07, 2024 | 14.50 | 15.97 | 14.50 | 15.50 | 55,280 | +0.83(+5.66%) |
May 06, 2024 | 14.50 | 15.09 | 14.40 | 14.67 | 61,342 | +0.24(+1.66%) |
May 03, 2024 | 14.72 | 15.29 | 14.40 | 14.43 | 57,493 | -0.27(-1.84%) |
May 02, 2024 | 15.36 | 15.45 | 14.50 | 14.70 | 50,570 | -0.30(-2.00%) |
May 01, 2024 | 15.24 | 15.54 | 15.00 | 15.00 | 27,141 | +0.30(+2.04%) |
Apr 30, 2024 | 14.77 | 15.10 | 14.38 | 14.70 | 36,817 | -0.16(-1.08%) |
Apr 29, 2024 | 14.94 | 15.66 | 14.60 | 14.86 | 59,808 | +0.19(+1.30%) |
Apr 26, 2024 | 14.27 | 14.78 | 13.80 | 14.67 | 30,853 | +0.62(+4.41%) |
Apr 25, 2024 | 13.75 | 14.38 | 13.61 | 14.05 | 36,644 | +0.40(+2.93%) |
Apr 24, 2024 | 14.34 | 14.38 | 13.61 | 13.65 | 41,601 | -0.67(-4.68%) |
Apr 23, 2024 | 13.50 | 14.75 | 13.50 | 14.32 | 56,762 | +0.80(+5.92%) |
Apr 22, 2024 | 14.11 | 14.31 | 13.20 | 13.52 | 60,253 | -0.36(-2.59%) |
Apr 19, 2024 | 14.73 | 15.39 | 13.80 | 13.88 | 79,753 | -1.16(-7.71%) |
Apr 18, 2024 | 13.60 | 15.04 | 13.18 | 15.04 | 56,754 | +1.26(+9.14%) |
Apr 17, 2024 | 14.36 | 14.84 | 13.65 | 13.78 | 47,067 | -0.49(-3.43%) |
Apr 16, 2024 | 14.40 | 14.50 | 13.78 | 14.27 | 61,729 | -0.46(-3.12%) |
Apr 15, 2024 | 15.50 | 15.68 | 14.42 | 14.73 | 81,887 | -0.73(-4.72%) |
Apr 12, 2024 | 15.52 | 16.02 | 15.06 | 15.46 | 59,843 | -0.03(-0.19%) |
Apr 11, 2024 | 16.16 | 16.25 | 14.80 | 15.49 | 91,620 | -0.49(-3.07%) |
Apr 10, 2024 | 16.87 | 17.00 | 15.80 | 15.98 | 129,999 | -1.09(-6.39%) |
Apr 09, 2024 | 19.37 | 19.37 | 16.53 | 17.07 | 127,941 | -1.25(-6.82%) |
Apr 08, 2024 | 17.50 | 19.15 | 17.45 | 18.32 | 113,501 | +0.87(+4.99%) |
Apr 05, 2024 | 17.17 | 17.87 | 16.76 | 17.45 | 53,588 | +0.28(+1.63%) |
Apr 04, 2024 | 18.75 | 19.18 | 17.00 | 17.17 | 91,763 | -1.75(-9.25%) |
Apr 03, 2024 | 18.00 | 19.16 | 17.07 | 18.92 | 111,321 | +0.29(+1.56%) |
Apr 02, 2024 | 18.79 | 19.72 | 18.00 | 18.63 | 132,799 | -0.67(-3.47%) |
Apr 01, 2024 | 16.98 | 20.00 | 16.53 | 19.30 | 305,539 | +2.28(+13.40%) |
Mar 28, 2024 | 16.92 | 16.75 | 16.67 | 17.02 | 513,241 | +2.10(+14.08%) |
Mar 27, 2024 | 13.87 | 17.10 | 13.22 | 14.92 | 412,238 | +1.00(+7.18%) |
Mar 26, 2024 | 13.91 | 14.36 | 13.70 | 13.92 | 141,888 | -0.06(-0.43%) |
Mar 25, 2024 | 15.25 | 15.68 | 13.36 | 13.98 | 225,231 | -1.08(-7.17%) |
Mar 22, 2024 | 13.89 | 15.41 | 13.31 | 15.06 | 199,636 | +0.57(+3.93%) |
Mar 21, 2024 | 14.50 | 14.98 | 13.25 | 14.49 | 142,960 | -0.49(-3.27%) |
Mar 20, 2024 | 12.90 | 15.18 | 12.90 | 14.98 | 146,093 | +2.25(+17.67%) |
Mar 19, 2024 | 12.00 | 13.10 | 11.81 | 12.73 | 99,964 | +0.67(+5.51%) |
Mar 18, 2024 | 13.05 | 13.30 | 11.80 | 12.06 | 138,316 | -1.18(-8.87%) |
Mar 15, 2024 | 13.45 | 13.84 | 12.62 | 13.24 | 80,398 | -0.19(-1.41%) |
Mar 14, 2024 | 14.24 | 14.26 | 13.01 | 13.43 | 104,964 | -0.72(-5.09%) |
Mar 13, 2024 | 14.53 | 14.76 | 14.15 | 14.15 | 41,277 | -0.60(-4.07%) |
Mar 12, 2024 | 15.17 | 15.25 | 14.26 | 14.75 | 46,163 | -0.06(-0.41%) |
Mar 11, 2024 | 14.70 | 15.51 | 14.70 | 14.81 | 49,746 | +0.07(+0.47%) |
Mar 08, 2024 | 15.74 | 15.74 | 14.50 | 14.74 | 43,333 | -0.76(-4.90%) |
Mar 07, 2024 | 15.36 | 15.96 | 15.19 | 15.50 | 48,711 | +0.47(+3.13%) |
Mar 06, 2024 | 15.24 | 15.67 | 14.80 | 15.03 | 71,594 | +0.28(+1.90%) |
Mar 05, 2024 | 16.19 | 16.99 | 14.65 | 14.75 | 36,818 | -1.69(-10.28%) |
Mar 04, 2024 | 17.18 | 17.23 | 15.20 | 16.44 | 52,451 | -0.75(-4.36%) |